Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2003 | CNY | 3.0273 | 3.0313 | 3.0176 | 3.0293 | 3.0293 | +0.002 (+0.07%) | 643,425 |
9 Sep 2003 | CNY | 3.0273 | 3.0273 | 3.0078 | 3.0273 | 3.0273 | +0.004 (+0.13%) | 35,635 |
8 Sep 2003 | CNY | 3.0273 | 3.0293 | 2.9981 | 3.0234 | 3.0234 | -0.01 (-0.32%) | 87,193 |
5 Sep 2003 | CNY | 3.0293 | 3.0352 | 3 | 3.0332 | 3.0332 | +0.004 (+0.13%) | 91,392 |
4 Sep 2003 | CNY | 3.0273 | 3.0488 | 2.9981 | 3.0293 | 3.0293 | -0.006 (-0.19%) | 76,666 |
3 Sep 2003 | CNY | 3.0391 | 3.0664 | 3.0078 | 3.0352 | 3.0352 | -0.012 (-0.38%) | 110,182 |
2 Sep 2003 | CNY | 3.0449 | 3.0762 | 3.0176 | 3.0469 | 3.0469 | +0.002 (+0.07%) | 320,552 |
1 Sep 2003 | CNY | 3.0371 | 3.0527 | 3.0176 | 3.0449 | 3.0449 | +0.01 (+0.32%) | 146,626 |
29 Aug 2003 | CNY | 3.0313 | 3.0469 | 3.0078 | 3.0352 | 3.0352 | +0.004 (+0.13%) | 131,328 |
28 Aug 2003 | CNY | 3.0332 | 3.0566 | 3.0078 | 3.0313 | 3.0313 | -0.002 (-0.06%) | 78,592 |
27 Aug 2003 | CNY | 3.0449 | 3.0449 | 2.9981 | 3.0332 | 3.0332 | -0.004 (-0.13%) | 106,905 |
26 Aug 2003 | CNY | 3.0449 | 3.0586 | 3.0098 | 3.0371 | 3.0371 | -0.008 (-0.26%) | 101,248 |
25 Aug 2003 | CNY | 3.0273 | 3.0723 | 3.0078 | 3.0449 | 3.0449 | -0.008 (-0.26%) | 85,248 |
22 Aug 2003 | CNY | 3.0625 | 3.0664 | 3.0273 | 3.0527 | 3.0527 | -0.012 (-0.39%) | 137,072 |
21 Aug 2003 | CNY | 3.0742 | 3.0742 | 3.0078 | 3.0645 | 3.0645 | -0.01 (-0.32%) | 144,128 |
20 Aug 2003 | CNY | 3.0684 | 3.0859 | 3.0449 | 3.0742 | 3.0742 | +0.006 (+0.19%) | 203,929 |
19 Aug 2003 | CNY | 3.0801 | 3.0898 | 3.0371 | 3.0684 | 3.0684 | -0.012 (-0.38%) | 367,104 |
18 Aug 2003 | CNY | 3.0664 | 3.0996 | 3.0293 | 3.0801 | 3.0801 | +0.014 (+0.45%) | 610,949 |
15 Aug 2003 | CNY | 3.0859 | 3.1035 | 3.0469 | 3.0664 | 3.0664 | -0.019 (-0.63%) | 360,448 |
14 Aug 2003 | CNY | 3.082 | 3.1035 | 3.0566 | 3.0859 | 3.0859 | +0.004 (+0.13%) | 349,542 |
13 Aug 2003 | CNY | 3.0898 | 3.1016 | 3.0645 | 3.082 | 3.082 | -0.008 (-0.25%) | 408,576 |
12 Aug 2003 | CNY | 3.0859 | 3.1191 | 3.0859 | 3.0898 | 3.0898 | +0.004 (+0.13%) | 750,080 |
11 Aug 2003 | CNY | 3.0801 | 3.0918 | 3.0469 | 3.0859 | 3.0859 | +0.006 (+0.19%) | 599,654 |
8 Aug 2003 | CNY | 3.0762 | 3.1055 | 3.0664 | 3.0801 | 3.0801 | -0.008 (-0.25%) | 626,892 |
7 Aug 2003 | CNY | 3.0664 | 3.0957 | 3.0664 | 3.0879 | 3.0879 | +0.014 (+0.45%) | 611,481 |
6 Aug 2003 | CNY | 3.0977 | 3.1113 | 3.0645 | 3.0742 | 3.0742 | -0.024 (-0.76%) | 411,648 |
5 Aug 2003 | CNY | 3.1055 | 3.1231 | 3.0977 | 3.0977 | 3.0977 | -0.014 (-0.44%) | 963,481 |
4 Aug 2003 | CNY | 3.1074 | 3.1152 | 3.0879 | 3.1113 | 3.1113 | -0.002 (-0.06%) | 882,739 |
1 Aug 2003 | CNY | 3.1074 | 3.1445 | 3.0859 | 3.1133 | 3.1133 | +0.008 (+0.25%) | 846,617 |
31 Jul 2003 | CNY | 3.0977 | 3.1074 | 3.0664 | 3.1055 | 3.1055 | +0.008 (+0.25%) | 1,350,758 |